Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc (NQ: PHII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.54 18.54 16.46 16.67 12,445 -1.63(-8.91%)
Jun 29, 2016 18.61 19.15 18.30 18.30 9,436 +0.32(+1.78%)
Jun 28, 2016 18.00 18.00 17.97 17.98 1,157 +0.38(+2.16%)
Jun 27, 2016 17.77 18.25 17.60 17.60 5,656 -1.90(-9.74%)
Jun 23, 2016 19.58 19.50 19.50 19.50 227 -0.06(-0.31%)
Jun 22, 2016 19.58 19.74 18.73 19.56 1,987 +1.56(+8.67%)
Jun 21, 2016 18.00 18.00 18.00 18.00 151 -1.64(-8.35%)
Jun 20, 2016 19.85 20.02 19.22 19.64 14,065 -0.20(-1.01%)
Jun 17, 2016 19.72 19.86 19.30 19.84 2,352 +0.74(+3.87%)
Jun 14, 2016 20.00 19.10 19.10 19.10 7 -1.10(-5.45%)
Jun 13, 2016 20.20 20.20 20.20 20.20 309 +0.28(+1.39%)
Jun 09, 2016 20.40 19.92 19.92 19.92 1,700 -0.48(-2.34%)
Jun 08, 2016 19.98 20.40 19.98 20.40 626 +0.30(+1.50%)
Jun 07, 2016 19.60 20.24 19.60 20.10 3,904 +0.51(+2.60%)
Jun 06, 2016 18.94 20.00 18.50 19.59 4,958 +0.64(+3.38%)
Jun 03, 2016 18.75 18.95 18.75 18.95 600 +0.85(+4.70%)
Jun 01, 2016 17.84 18.10 18.10 18.10 3,300 +0.35(+1.97%)
May 31, 2016 18.00 18.00 17.25 17.75 4,317 +0.68(+4.01%)
May 27, 2016 17.66 17.07 17.07 17.07 24,000 +1.47(+9.40%)
May 26, 2016 15.59 15.60 15.59 15.60 1,005 +0.05(+0.32%)
May 25, 2016 15.16 15.63 14.99 15.55 3,851 +0.45(+2.98%)
May 24, 2016 14.73 18.37 13.05 15.10 10,046 +0.41(+2.79%)
May 23, 2016 16.04 16.05 14.69 14.69 3,072 -1.36(-8.47%)
May 19, 2016 21.50 16.05 16.05 16.05 24 -0.47(-2.84%)
May 18, 2016 16.74 16.74 16.44 16.52 2,134 -0.52(-3.05%)
May 17, 2016 17.74 17.74 16.51 17.04 2,150 -0.71(-4.00%)
May 16, 2016 19.13 19.13 17.75 17.75 1,660 -1.35(-7.07%)
May 13, 2016 19.50 19.50 19.10 19.10 1,144 -0.90(-4.50%)
May 12, 2016 19.50 20.00 19.50 20.00 733 +0.00(+0.00%)
May 11, 2016 20.00 20.54 20.00 20.00 3,840 +0.01(+0.05%)
May 10, 2016 20.82 20.82 19.99 19.99 2,143 -0.42(-2.04%)
May 09, 2016 20.41 20.41 20.41 20.41 308 -0.56(-2.69%)
May 05, 2016 20.58 20.97 20.97 20.97 300 +0.60(+2.95%)
May 04, 2016 20.03 20.40 20.03 20.37 1,108 +0.27(+1.34%)
May 03, 2016 20.38 20.42 20.00 20.10 1,007 -1.40(-6.51%)
May 02, 2016 21.00 21.50 20.25 21.50 3,012 +0.69(+3.31%)
Apr 29, 2016 21.14 21.20 20.42 20.81 8,585 -0.33(-1.56%)
Apr 28, 2016 20.55 21.14 20.55 21.14 779 +0.29(+1.39%)
Apr 27, 2016 20.75 21.09 20.75 20.85 1,140 +0.10(+0.48%)
Apr 26, 2016 21.70 21.70 20.75 20.75 657 -0.02(-0.10%)
Apr 25, 2016 20.77 20.80 20.73 20.77 1,027 +0.03(+0.14%)
Apr 22, 2016 20.74 20.74 20.74 20.74 500 -0.17(-0.80%)
Apr 21, 2016 20.60 20.91 20.60 20.91 520 +0.70(+3.45%)
Apr 20, 2016 19.57 21.07 19.42 20.21 2,715 +0.60(+3.06%)
Apr 19, 2016 18.87 19.75 18.87 19.61 5,121 +0.33(+1.71%)
Apr 18, 2016 18.90 20.95 18.56 19.28 4,994 +0.27(+1.40%)
Apr 15, 2016 19.50 19.50 19.01 19.01 3,717 +0.16(+0.87%)
Apr 13, 2016 18.85 18.85 18.85 18.85 2,400 +0.35(+1.89%)
Apr 12, 2016 19.50 19.50 18.50 18.50 826 -0.25(-1.33%)
Apr 11, 2016 18.75 18.75 18.75 18.75 305 +0.93(+5.20%)
Apr 07, 2016 17.82 17.82 17.82 17.82 15 -0.68(-3.66%)
Apr 05, 2016 18.89 18.50 18.50 18.50 40 -0.39(-2.06%)
Apr 04, 2016 18.89 18.89 18.89 18.89 870 +1.00(+5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.